Australia markets open in 10 hours

Varonis Systems, Inc. (VRNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.41+0.20 (+0.71%)
At close: 04:00PM EDT
28.11 -0.30 (-1.06%)
After hours: 06:35PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202227.5128.4427.0428.4128.41653,300
04 Oct 202228.3128.5927.8428.2128.21799,000
03 Oct 202226.6927.0226.0926.9526.95770,900
30 Sept 202226.7627.8926.4326.5226.52557,200
29 Sept 202226.8227.0026.1426.9026.90481,300
28 Sept 202226.7327.7426.4627.4427.44588,200
27 Sept 202226.6827.0625.7626.4126.41499,600
26 Sept 202226.1827.1226.0826.1926.19711,900
23 Sept 202226.1626.5925.6926.3726.37933,400
22 Sept 202227.3627.3825.9326.4726.47785,000
21 Sept 202227.9328.4727.1627.3827.38785,300
20 Sept 202228.1628.3127.6927.7927.79517,000
19 Sept 202226.5928.6026.5028.4128.411,028,600
16 Sept 202228.0628.0626.4126.8226.821,635,900
15 Sept 202228.3929.3628.2128.7228.72941,600
14 Sept 202229.1229.1928.4428.8428.84945,100
13 Sept 202228.8329.5528.6229.1129.111,113,100
12 Sept 202229.8830.9229.8030.5830.581,115,100
09 Sept 202228.8729.9428.4029.8329.831,030,300
08 Sept 202226.6928.2226.4228.2028.20888,400
07 Sept 202225.8927.1725.8527.1027.101,112,600
06 Sept 202226.1126.1125.1725.7625.761,370,700
02 Sept 202226.3326.6125.5025.7425.74755,800
01 Sept 202226.7926.8525.0925.8725.871,733,100
31 Aug 202227.8728.7026.9027.3527.351,559,300
30 Aug 202227.7127.9526.7127.3227.32704,100
29 Aug 202227.9228.6627.2427.2927.29656,500
26 Aug 202229.2329.3127.9328.2528.25545,700
25 Aug 202229.4829.4828.8129.1929.19608,700
24 Aug 202228.7929.3828.7929.0029.00473,200
23 Aug 202229.3629.8428.6928.7428.74844,000
22 Aug 202228.7228.9828.1828.8628.86679,500
19 Aug 202229.8030.0928.6829.2429.241,105,000
18 Aug 202229.6730.5229.4930.3330.33540,700
17 Aug 202230.4530.9329.6629.8829.88982,600
16 Aug 202231.4331.8630.0431.2931.291,272,700
15 Aug 202230.8231.9730.5731.8931.89898,100
12 Aug 202230.9031.2130.4130.8730.87775,400
11 Aug 202231.7332.1030.4830.7030.70637,500
10 Aug 202230.9331.6130.8531.1131.11607,800
09 Aug 202230.7130.9029.0629.6829.68953,800
08 Aug 202230.3631.5830.1131.1131.111,188,900
05 Aug 202229.9130.1128.9829.9629.96888,700
04 Aug 202230.0030.3028.6830.2430.241,830,600
03 Aug 202228.2030.2528.0330.0530.052,496,400
02 Aug 202227.5328.3426.6527.8427.843,117,000
01 Aug 202225.3326.1124.5825.3925.392,124,500
29 July 202225.7626.0524.8325.4325.432,220,400
28 July 202225.9526.8724.6825.8925.891,770,800
27 July 202225.9126.0324.9625.9125.913,304,900
26 July 202227.4227.4225.2025.4825.481,766,900
25 July 202228.3828.5426.9027.5027.502,001,500
22 July 202229.9530.0428.6629.0929.09969,800
21 July 202228.9429.9028.6729.8429.841,127,400
20 July 202228.5729.7028.1028.9028.901,278,200
19 July 202227.7328.1726.9828.0828.08846,100
18 July 202227.9828.4426.8927.1027.101,097,700
15 July 202228.1628.3327.1727.6927.691,021,500
14 July 202227.8428.0526.4827.3427.34917,000
13 July 202227.9528.6427.3127.9627.96996,000
12 July 202230.7631.3428.1928.6828.681,321,500
11 July 202232.4232.4230.5230.7130.71733,000
08 July 202232.0832.8131.4732.1632.16598,800
07 July 202231.3632.8231.3432.5032.50995,300
06 July 202231.8532.6030.9631.1731.17661,500
05 July 202230.2831.8229.5531.8231.82816,800
01 July 202229.4930.9729.2130.5330.53655,100
30 June 202230.2530.4629.0629.3229.321,102,000
29 June 202230.9331.1830.1030.6130.61765,800
28 June 202232.4332.6030.6230.9230.921,031,100
27 June 202233.5034.3031.4232.4032.401,465,000
24 June 202233.3435.0933.2334.9234.921,743,400
23 June 202230.5033.0530.0832.8632.86915,500
22 June 202229.6130.9329.5230.1530.15886,400
21 June 202230.3230.8729.8629.9829.98666,200
17 June 202228.6729.9428.6729.6129.612,268,200
16 June 202229.6030.4628.4428.6628.661,209,900
15 June 202229.9231.4629.5630.7630.76914,000
14 June 202229.8330.2528.7729.3329.33622,800
13 June 202230.1230.8429.2329.6529.651,002,400
10 June 202233.0633.5031.3031.6231.62680,400
09 June 202234.0635.0433.1633.8333.831,338,700
08 June 202234.2635.1334.1934.4634.46330,900
07 June 202233.5234.8533.3834.5834.58375,300
06 June 202234.9135.1933.2633.9333.93575,600
03 June 202234.5335.0133.6534.3534.35819,400
02 June 202232.5435.3832.5135.1735.17953,500
01 June 202233.4134.1232.0232.4932.491,059,300
31 May 202234.3734.3732.4633.0733.07936,100
27 May 202233.2634.3233.1934.0734.07658,000
26 May 202231.8833.4231.5832.6632.66958,400
25 May 202231.3132.6131.1432.1732.17708,700
24 May 202233.7834.4730.7931.4031.401,002,300
23 May 202232.7734.2631.9434.2134.211,217,500
20 May 202233.0833.9131.8432.9132.91947,300
19 May 202231.2432.9531.2432.2732.271,269,800
18 May 202230.7532.0630.6831.4531.451,441,800
17 May 202231.3532.0030.0231.2631.261,455,800
16 May 202231.5431.8430.5030.5930.591,012,700
13 May 202230.6732.5730.6031.9731.972,432,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...